MECURE INDUSTRIES PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	30.700	30.700	30.700	30.700	30.700	87,652
2025-10-27	30.700	30.700	30.700	30.700	30.700	84,690
2025-10-24	30.700	30.700	30.700	30.700	30.700	77,945
2025-10-23	28.400	30.700	28.400	30.700	30.700	423,503
2025-10-22	28.400	28.400	28.400	28.400	28.400	80,180
2025-10-21	28.400	28.400	28.400	28.400	28.400	94,950
2025-10-20	28.400	28.400	28.400	28.400	28.400	704,824
2025-10-17	28.400	28.400	28.400	28.400	28.400	116,215
2025-10-16	28.400	28.400	28.400	28.400	28.400	26,730
2025-10-15	28.400	28.400	28.400	28.400	28.400	85,349
2025-10-14	28.400	28.400	28.400	28.400	28.400	240,094
2025-10-13	28.400	28.400	28.400	28.400	28.400	164,504
2025-10-10	28.400	28.400	28.400	28.400	28.400	234,750
2025-10-09	26.100	28.400	26.100	28.400	28.400	327,730
2025-10-08	26.100	26.100	26.100	26.100	26.100	714,653
2025-10-07	26.100	26.100	26.100	26.100	26.100	249,938
2025-10-06	26.100	26.100	26.100	26.100	26.100	24,606
2025-10-03	26.100	26.100	26.100	26.100	26.100	45,692
2025-10-02	26.100	26.100	26.100	26.100	26.100	297,442
2025-09-30	26.100	26.100	26.100	26.100	26.100	274,022
2025-09-29	26.100	26.100	26.100	26.100	26.100	255,497
2025-09-26	26.100	26.100	26.100	26.100	26.100	786,928
2025-09-25	23.750	26.100	23.750	26.100	26.100	208,943
2025-09-24	21.600	23.750	21.600	23.750	23.750	525,885
2025-09-23	21.600	21.600	21.600	21.600	21.600	46,909
2025-09-22	21.600	21.600	21.600	21.600	21.600	15,266
2025-09-19	21.600	21.600	21.600	21.600	21.600	21,712
2025-09-18	21.600	21.600	21.600	21.600	21.600	2,780
2025-09-17	21.600	21.600	21.600	21.600	21.600	73,900
2025-09-16	21.600	21.600	21.600	21.600	21.600	15,039
2025-09-15	21.600	21.600	21.600	21.600	21.600	98,945
2025-09-12	21.600	21.600	21.600	21.600	21.600	46,041
2025-09-11	21.600	21.600	21.600	21.600	21.600	498,877
2025-09-10	21.600	21.600	21.600	21.600	21.600	130,191
2025-09-09	19.650	21.600	19.650	21.600	21.600	3,505,799
2025-09-08	19.650	19.650	19.650	19.650	19.650	225,831
2025-09-04	19.650	19.650	19.650	19.650	19.650	342,240
2025-09-03	19.500	19.650	19.500	19.650	19.650	1,021,353
2025-09-02	19.500	19.500	19.500	19.500	19.500	157,016
2025-09-01	19.500	19.500	19.500	19.500	19.500	106,488
2025-08-29	19.500	19.500	19.500	19.500	19.500	607,359
2025-08-28	19.500	19.500	19.500	19.500	19.500	869,581
2025-08-27	19.500	19.500	19.500	19.500	19.500	42,919
2025-08-26	19.500	19.500	19.500	19.500	19.500	129,016
2025-08-25	20.750	20.750	19.500	19.500	19.500	421,010
2025-08-22	20.000	20.750	20.000	20.750	20.750	887,887
2025-08-21	19.250	20.000	19.250	20.000	20.000	434,257
2025-08-20	19.250	19.250	19.250	19.250	19.250	248,584
2025-08-19	19.100	19.250	19.100	19.250	19.250	394,166
2025-08-18	19.100	19.100	19.100	19.100	19.100	281,050
2025-08-15	19.100	19.100	19.100	19.100	19.100	190,571
2025-08-14	19.100	19.100	19.100	19.100	19.100	200,407
2025-08-13	17.400	19.100	17.400	19.100	19.100	510,296
2025-08-12	15.850	17.400	15.850	17.400	17.400	481,519
2025-08-11	15.850	15.850	15.850	15.850	15.850	133,098
2025-08-08	15.850	15.850	15.850	15.850	15.850	54,852
2025-08-07	15.850	15.850	15.850	15.850	15.850	66,370
2025-08-06	15.800	15.850	15.800	15.850	15.850	553,905
2025-08-05	17.400	19.100	15.800	15.800	15.800	3,391,743
2025-08-04	15.850	17.400	15.850	17.400	17.400	687,684

← NewerPage 5 of 13 · 728 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.